COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:295.00
CallsforDecember 6, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST191206C00295000 | 2019-12-05 9:51AM EST | 2019-12-06 | 1.80 | 1.81 | 1.97 | -1.30 | -41.94% | 44 | 291 | 30.71% |
| COST191213C00295000 | 2019-12-05 9:52AM EST | 2019-12-13 | 6.33 | 6.30 | 6.50 | -1.02 | -13.88% | 9 | 247 | 39.31% |
| COST191220C00295000 | 2019-12-05 9:52AM EST | 2019-12-20 | 7.00 | 7.00 | 7.15 | -0.69 | -8.97% | 10 | 1,463 | 32.13% |
| COST191227C00295000 | 2019-12-05 9:38AM EST | 2019-12-27 | 8.40 | 7.45 | 7.75 | +0.10 | +1.20% | 4 | 87 | 28.85% |
| COST200103C00295000 | 2019-12-05 9:44AM EST | 2020-01-03 | 8.50 | 7.95 | 8.35 | -0.60 | -6.59% | 7 | 49 | 27.05% |
| COST200117C00295000 | 2019-12-05 9:32AM EST | 2020-01-17 | 10.34 | 9.45 | 9.70 | +0.07 | +0.68% | 1 | 1,669 | 25.65% |
| COST200417C00295000 | 2019-12-05 9:43AM EST | 2020-04-17 | 16.65 | 16.05 | 16.50 | -0.50 | -2.92% | 5 | 304 | 24.19% |
| COST200717C00295000 | 2019-12-04 1:50PM EST | 2020-07-17 | 21.72 | 20.60 | 22.90 | 0.00 | - | 2 | 26 | 25.65% |
| COST210115C00295000 | 2019-12-03 3:18PM EST | 2021-01-15 | 31.95 | 30.25 | 33.95 | 0.00 | - | 1 | 132 | 28.06% |
| COST220121C00295000 | 2019-12-03 9:46AM EST | 2022-01-21 | 45.75 | 41.10 | 45.35 | 0.00 | - | 1 | 32 | 27.05% |
PutsforDecember 6, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST191206P00295000 | 2019-12-05 9:54AM EST | 2019-12-06 | 1.50 | 1.38 | 1.49 | -0.02 | -1.32% | 203 | 2,115 | 0.00% |
| COST191213P00295000 | 2019-12-05 9:53AM EST | 2019-12-13 | 6.00 | 5.85 | 6.10 | +0.57 | +10.50% | 18 | 627 | 28.72% |
| COST191220P00295000 | 2019-12-05 9:53AM EST | 2019-12-20 | 6.63 | 6.45 | 6.65 | +0.53 | +8.69% | 100 | 1,391 | 23.80% |
| COST191227P00295000 | 2019-12-05 9:46AM EST | 2019-12-27 | 6.90 | 6.80 | 7.00 | +0.20 | +2.99% | 7 | 147 | 21.05% |
| COST200103P00295000 | 2019-12-03 2:17PM EST | 2020-01-03 | 8.45 | 6.90 | 7.60 | 0.00 | - | 27 | 33 | 20.22% |
| COST200110P00295000 | 2019-12-03 2:44PM EST | 2020-01-10 | 8.72 | 7.85 | 8.15 | 0.00 | - | 3 | 8 | 19.68% |
| COST200117P00295000 | 2019-12-05 9:55AM EST | 2020-01-17 | 8.54 | 8.55 | 8.70 | +0.48 | +5.96% | 11 | 1,461 | 19.41% |
| COST200417P00295000 | 2019-12-05 9:49AM EST | 2020-04-17 | 14.55 | 14.30 | 14.65 | +0.69 | +4.98% | 10 | 135 | 19.44% |
| COST200717P00295000 | 2019-12-03 12:15PM EST | 2020-07-17 | 19.45 | 18.20 | 19.50 | 0.00 | - | 57 | 360 | 20.30% |
| COST210115P00295000 | 2019-12-03 2:41PM EST | 2021-01-15 | 28.85 | 26.60 | 30.35 | 0.00 | - | 1 | 243 | 23.91% |
| COST220121P00295000 | 2019-11-25 12:25PM EST | 2022-01-21 | 35.50 | 35.65 | 38.40 | 0.00 | - | 1 | 0 | 22.06% |